MetaDAO Historical Data

META Page 69
Download
Date Close Price change Market cap Trading volume
Dec 1, 3 PM $ 6.26
-4.91%
$ 130.34 million $ 4.96 million
Dec 1, 2 PM $ 6.58
+0.25%
$ 136.82 million $ 5.01 million
Dec 1, 1 PM $ 6.56
-0.01%
$ 136.73 million $ 5 million
Dec 1, 12 PM $ 6.56
-4.50%
$ 135.26 million $ 4.83 million
Dec 1, 11 AM $ 6.87
-1.39%
$ 143.21 million $ 4.83 million
Dec 1, 10 AM $ 6.96
+1.22%
$ 145.11 million $ 5.05 million
Dec 1, 9 AM $ 6.88
+0.77%
$ 143.36 million $ 5.19 million
Dec 1, 8 AM $ 6.83
+0.90%
$ 142.22 million $ 5.17 million
Dec 1, 7 AM $ 6.77
+1.30%
$ 141.91 million $ 5.16 million
Dec 1, 6 AM $ 6.68
+7.50%
$ 139.18 million $ 5.04 million
Dec 1, 5 AM $ 6.21
+0.87%
$ 129.48 million $ 4.96 million
Dec 1, 4 AM $ 6.15
-3.32%
$ 127.88 million $ 4.92 million
Dec 1, 3 AM $ 6.35
-2.18%
$ 132.39 million $ 4.86 million
Dec 1, 2 AM $ 6.5
-0.31%
$ 135.35 million $ 4.46 million
Dec 1, 1 AM $ 6.49
+3.33%
$ 135.25 million $ 4.09 million
Dec 1, 12 AM $ 6.31
-8.58%
$ 132.19 million $ 3.89 million
Nov 30, 11 PM $ 6.9
-10.99%
$ 143.84 million $ 3.69 million
Nov 30, 10 PM $ 7.77
+1.23%
$ 162.67 million $ 3.56 million
Nov 30, 9 PM $ 7.68
+1.74%
$ 160.01 million $ 3.57 million
Nov 30, 8 PM $ 7.55
+0.48%
$ 157.1 million $ 3.86 million
Nov 30, 7 PM $ 7.51
-3.32%
$ 156.51 million $ 4.04 million
Nov 30, 6 PM $ 7.81
-0.09%
$ 162.76 million $ 4.05 million
Nov 30, 5 PM $ 7.76
+2.11%
$ 161.65 million $ 3.74 million
Nov 30, 4 PM $ 7.55
+3.93%
$ 157.39 million $ 3.67 million
Nov 30, 3 PM $ 7.27
-1.86%
$ 151.49 million $ 3.62 million
Nov 30, 2 PM $ 7.41
+0.73%
$ 154.43 million $ 3.62 million
Nov 30, 1 PM $ 7.38
+1.33%
$ 153.79 million $ 3.49 million
Nov 30, 12 PM $ 7.31
+0.55%
$ 152.26 million $ 3.36 million
Nov 30, 11 AM $ 7.29
+1.56%
$ 151.95 million $ 3.28 million
Nov 30, 10 AM $ 7.16
+10.39%
$ 149.25 million $ 3.05 million
Nov 30, 9 AM $ 6.51
-1.58%
$ 135.73 million $ 2.89 million
Nov 30, 8 AM $ 6.62
+1.95%
$ 137.9 million $ 2.9 million
Nov 30, 7 AM $ 6.49
+0.13%
$ 135.27 million $ 2.87 million
Nov 30, 6 AM $ 6.48
-1.19%
$ 135.09 million $ 2.86 million
Nov 30, 5 AM $ 6.56
+2.57%
$ 136.71 million $ 2.84 million
Nov 30, 4 AM $ 6.4
+0.94%
$ 133.28 million $ 2.83 million
Nov 30, 3 AM $ 6.34
+0.15%
$ 132.04 million $ 2.87 million
Nov 30, 2 AM $ 6.33
-3.79%
$ 131.52 million $ 2.86 million
Nov 30, 1 AM $ 6.58
-1.00%
$ 137.2 million $ 2.79 million
Nov 30, 12 AM $ 6.61
-0.90%
$ 137.81 million $ 2.8 million
Nov 29, 11 PM $ 6.67
-2.12%
$ 139.06 million $ 2.8 million
Nov 29, 10 PM $ 6.82
-0.40%
$ 142.16 million $ 2.74 million
Nov 29, 9 PM $ 6.85
-0.93%
$ 142.73 million $ 2.64 million
Nov 29, 8 PM $ 6.91
+4.65%
$ 144.07 million $ 2.28 million
Nov 29, 7 PM $ 6.66
+4.97%
$ 138.66 million $ 1.99 million
Nov 29, 6 PM $ 6.34
-0.74%
$ 132.01 million $ 1.93 million
Nov 29, 5 PM $ 6.39
+1.74%
$ 133.06 million $ 2.02 million
Nov 29, 4 PM $ 6.26
+0.35%
$ 130.51 million $ 1.96 million
Nov 29, 3 PM $ 6.24
-0.25%
$ 130.05 million $ 1.98 million
Nov 29, 2 PM $ 6.26
+0.03%
$ 130.38 million $ 2.03 million